Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.630 | 4.160 | 553,627 | +0.63(+17.85%) | ||
Jan 28, 2022 | 3.600 | 3.600 | 3.380 | 3.530 | 357,370 | -0.13(-3.55%) |
Jan 27, 2022 | 3.990 | 4.010 | 3.630 | 3.660 | 607,859 | -0.32(-8.04%) |
Jan 26, 2022 | 4.220 | 4.330 | 3.935 | 3.980 | 504,305 | -0.24(-5.69%) |
Jan 25, 2022 | 4.260 | 4.400 | 4.050 | 4.220 | 205,752 | -0.16(-3.65%) |
Jan 24, 2022 | 4.190 | 4.380 | 3.978 | 4.380 | 374,290 | +0.09(+2.10%) |
Jan 21, 2022 | 4.690 | 4.760 | 4.250 | 4.290 | 329,011 | -0.42(-8.92%) |
Jan 20, 2022 | 4.700 | 4.960 | 4.670 | 4.710 | 328,399 | +0.18(+3.97%) |
Jan 19, 2022 | 4.630 | 4.780 | 4.490 | 4.530 | 177,826 | -0.08(-1.74%) |
Jan 18, 2022 | 4.610 | 4.840 | 4.510 | 4.610 | 302,972 | -0.08(-1.71%) |
Jan 14, 2022 | 4.690 | 0 | -0.14(-2.90%) | |||
Jan 13, 2022 | 5.030 | 5.100 | 4.800 | 4.830 | 329,445 | -0.21(-4.17%) |
Jan 12, 2022 | 5.260 | 5.300 | 5.010 | 5.040 | 345,577 | -0.17(-3.26%) |
Jan 11, 2022 | 5.000 | 5.320 | 4.910 | 5.210 | 317,677 | +0.21(+4.20%) |
Jan 10, 2022 | 5.280 | 5.280 | 4.910 | 5.000 | 330,940 | -0.20(-3.85%) |
Jan 07, 2022 | 5.300 | 5.510 | 5.065 | 5.200 | 362,666 | -0.08(-1.52%) |
Jan 06, 2022 | 5.280 | 5.300 | 4.970 | 5.280 | 225,172 | +0.09(+1.73%) |
Jan 05, 2022 | 5.630 | 5.730 | 5.120 | 5.190 | 324,749 | -0.48(-8.47%) |
Jan 04, 2022 | 6.050 | 6.090 | 5.610 | 5.670 | 260,998 | -0.42(-6.90%) |
Jan 03, 2022 | 6.060 | 6.190 | 5.800 | 6.090 | 283,388 | -0.01(-0.16%) |
Dec 31, 2021 | 6.070 | 6.325 | 6.040 | 6.100 | 257,620 | +0.03(+0.49%) |
Dec 30, 2021 | 5.720 | 6.220 | 5.675 | 6.070 | 554,499 | +0.26(+4.48%) |
Dec 29, 2021 | 6.240 | 6.300 | 5.790 | 5.810 | 229,490 | -0.43(-6.89%) |
Dec 28, 2021 | 6.290 | 6.450 | 6.140 | 6.240 | 373,236 | -0.05(-0.79%) |
Dec 27, 2021 | 6.740 | 6.800 | 6.210 | 6.290 | 654,183 | -0.46(-6.81%) |
Dec 23, 2021 | 6.680 | 6.910 | 6.570 | 6.750 | 349,419 | +0.16(+2.43%) |
Dec 22, 2021 | 6.500 | 6.775 | 6.305 | 6.590 | 565,453 | +0.09(+1.38%) |
Dec 21, 2021 | 6.540 | 6.800 | 6.490 | 6.500 | 352,793 | +0.00(+0.00%) |
Dec 20, 2021 | 7.100 | 7.110 | 6.400 | 6.500 | 210,006 | -0.62(-8.71%) |
Dec 17, 2021 | 6.960 | 7.180 | 6.690 | 7.120 | 703,109 | +0.03(+0.42%) |
Dec 16, 2021 | 7.000 | 7.500 | 6.920 | 7.090 | 256,599 | +0.12(+1.72%) |
Dec 15, 2021 | 7.140 | 7.145 | 6.500 | 6.970 | 693,685 | -0.27(-3.73%) |
Dec 14, 2021 | 7.240 | 7.400 | 7.100 | 7.240 | 285,789 | -0.10(-1.36%) |
Dec 13, 2021 | 7.660 | 8.000 | 7.330 | 7.340 | 311,169 | -0.40(-5.17%) |
Dec 10, 2021 | 7.610 | 7.950 | 7.530 | 7.740 | 391,510 | +0.14(+1.84%) |
Dec 09, 2021 | 7.930 | 8.300 | 7.560 | 7.600 | 404,096 | -0.37(-4.64%) |
Dec 08, 2021 | 8.020 | 8.750 | 7.860 | 7.970 | 515,110 | -0.09(-1.12%) |
Dec 07, 2021 | 8.110 | 8.700 | 8.050 | 8.060 | 441,379 | +0.18(+2.28%) |
Dec 06, 2021 | 8.140 | 8.300 | 7.510 | 7.880 | 624,085 | -0.29(-3.55%) |
Dec 03, 2021 | 8.920 | 9.000 | 8.010 | 8.170 | 468,554 | -0.83(-9.22%) |
Dec 02, 2021 | 9.110 | 9.400 | 8.745 | 9.000 | 512,659 | -0.14(-1.53%) |
Dec 01, 2021 | 9.200 | 9.760 | 9.060 | 9.140 | 339,953 | +0.10(+1.11%) |
Nov 30, 2021 | 10.21 | 11.11 | 8.730 | 9.040 | 668,397 | -0.56(-5.83%) |
Nov 29, 2021 | 10.88 | 11.15 | 9.530 | 9.600 | 420,681 | -1.15(-10.70%) |
Nov 26, 2021 | 10.97 | 11.14 | 10.66 | 10.75 | 155,468 | +0.25(+2.38%) |
Nov 24, 2021 | 10.62 | 10.65 | 10.28 | 10.50 | 307,879 | +0.00(+0.00%) |
Nov 23, 2021 | 11.16 | 11.40 | 10.42 | 10.50 | 367,553 | -0.56(-5.06%) |
Nov 22, 2021 | 12.01 | 12.01 | 10.99 | 11.06 | 206,339 | -0.94(-7.83%) |
Nov 19, 2021 | 12.64 | 12.71 | 11.93 | 12.00 | 149,047 | -0.30(-2.44%) |
Nov 18, 2021 | 12.70 | 12.32 | 12.20 | 12.30 | 109,797 | -0.40(-3.15%) |
Nov 17, 2021 | 13.22 | 13.37 | 12.61 | 12.70 | 115,410 | -0.60(-4.51%) |
Nov 16, 2021 | 12.74 | 13.47 | 12.49 | 13.30 | 210,549 | +0.63(+4.97%) |
Nov 15, 2021 | 13.09 | 13.09 | 12.67 | 12.67 | 99,741 | -0.42(-3.21%) |
Nov 12, 2021 | 13.04 | 13.28 | 12.94 | 13.09 | 97,964 | +0.05(+0.38%) |
Nov 11, 2021 | 12.73 | 13.04 | 12.73 | 13.04 | 115,019 | +0.31(+2.44%) |
Nov 10, 2021 | 13.06 | 12.73 | 119,050 | -0.30(-2.30%) | ||
Nov 09, 2021 | 13.90 | 14.13 | 13.01 | 13.03 | 131,078 | -0.97(-6.93%) |
Nov 08, 2021 | 14.40 | 14.60 | 14.00 | 14.00 | 143,868 | -0.23(-1.62%) |
Nov 05, 2021 | 14.39 | 14.60 | 14.00 | 14.23 | 321,201 | -0.16(-1.11%) |
Nov 04, 2021 | 14.09 | 14.60 | 14.07 | 14.39 | 235,153 | +0.42(+3.01%) |
Nov 03, 2021 | 13.88 | 14.30 | 13.73 | 13.97 | 141,326 | +0.10(+0.72%) |
Nov 02, 2021 | 13.92 | 14.10 | 13.48 | 13.87 | 175,743 | -0.26(-1.84%) |